Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-24) |
7 | 15.56% | 7,400 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-26) |
18.28 | 54.21% | 167,363 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-10-03) |
10.16 | 24.29% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-06) |
4.54 | 9.56% | 407,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-17) |
34.35 | 194.64% | 712,032 | -355 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
51.50
|
18 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
26/04/2022 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
25/04/2022 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
22/04/2022 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
21/04/2022 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
20/04/2022 |
51.50
|
0 | 51.50 | 51.50 | 51.50 | 0 | 0 | 0 | |
19/04/2022 |
54.51
|
500 | 46.49 | 54.51 | 46.49 | 0 | 0 | 0 | |
18/04/2022 |
47.40
|
100 | 47.40 | 47.40 | 47.40 | 0 | 0 | 0 | |
15/04/2022 |
49.40
|
0 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
14/04/2022 |
49.40
|
100 | 49.40 | 49.40 | 49.40 | 0 | 0 | 0 | |
13/04/2022 |
50.13
|
0 | 50.13 | 50.13 | 50.13 | 0 | 0 | 0 | |
12/04/2022 |
50.13
|
200 | 50.13 | 50.13 | 50.13 | 0 | 0 | 0 | |
08/04/2022 |
46.76
|
0 | 46.76 | 46.76 | 46.76 | 0 | 0 | 0 | |
07/04/2022 |
46.49
|
700 | 46.94 | 46.94 | 46.49 | 0 | 0 | 0 | |
06/04/2022 |
46.30
|
2,200 | 47.40 | 46.30 | 46.30 | 0 | 0 | 0 | |
05/04/2022 |
46.49
|
400 | 45.76 | 46.49 | 45.76 | 0 | 0 | 0 | |
04/04/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/04/2022 |
49.22
|
1,300 | 49.31 | 49.31 | 49.22 | 0 | 0 | 0 | |
01/04/2022 |
49.22
|
4,500 | 49.31 | 49.31 | 49.22 | 0 | 0 | 0 | |
31/03/2022 |
49.22
|
20,100 | 49.31 | 49.31 | 49.22 | 0 | 0 | 0 | |
30/03/2022 |
49.22
|
13,100 | 50.98 | 50.98 | 49.22 | 0 | 0 | 0 | |
29/03/2022 |
51.07
|
500 | 51.07 | 51.07 | 51.07 | 0 | 0 | 0 | |
28/03/2022 |
52.74
|
30 | 52.74 | 52.74 | 52.74 | 0 | 0 | 0 | |
25/03/2022 |
52.74
|
0 | 52.74 | 52.74 | 52.74 | 0 | 0 | 0 | |
24/03/2022 |
52.74
|
2,000 | 52.74 | 52.74 | 52.74 | 0 | 0 | 0 | |
23/03/2022 |
51.86
|
100 | 51.86 | 51.86 | 51.86 | 0 | 0 | 0 | |
22/03/2022 |
51.86
|
2,100 | 51.86 | 51.86 | 51.86 | 0 | 0 | 0 | |
21/03/2022 |
51.86
|
1,300 | 51.86 | 51.86 | 51.86 | 0 | 0 | 0 | |
18/03/2022 |
54.14
|
0 | 54.14 | 54.14 | 54.14 | 0 | 0 | 0 | |
17/03/2022 |
57.92
|
500 | 50.19 | 58.36 | 50.19 | 0 | 0 | 0 | |
16/03/2022 |
51.15
|
1,400 | 50.10 | 51.15 | 50.10 | 0 | 0 | 0 | |
15/03/2022 |
55.55
|
2,178 | 49.22 | 55.55 | 49.22 | 0 | 0 | 0 | |
14/03/2022 |
47.46
|
3,100 | 48.34 | 48.34 | 47.46 | 0 | 0 | 0 | |
11/03/2022 |
45.71
|
1,600 | 45.79 | 45.88 | 45.71 | 0 | 0 | 0 | |
10/03/2022 |
46.06
|
0 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
09/03/2022 |
46.23
|
720 | 45.71 | 46.23 | 45.71 | 0 | 0 | 0 | |
08/03/2022 |
45.79
|
13,200 | 46.58 | 47.46 | 45.79 | 0 | 0 | 0 | |
07/03/2022 |
45.71
|
300 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
04/03/2022 |
45.71
|
0 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
03/03/2022 |
45.71
|
11,300 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
02/03/2022 |
45.71
|
8,142 | 47.46 | 47.46 | 45.71 | 0 | 0 | 0 | |
01/03/2022 |
45.71
|
600 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
28/02/2022 |
45.71
|
0 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
25/02/2022 |
45.71
|
0 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
24/02/2022 |
44.83
|
800 | 51.51 | 51.51 | 44.83 | 0 | 0 | 0 | |
23/02/2022 |
44.83
|
0 | 44.83 | 44.83 | 44.83 | 0 | 0 | 0 | |
22/02/2022 |
44.83
|
2,000 | 44.91 | 44.91 | 44.83 | 0 | 0 | 0 | |
21/02/2022 |
52.12
|
0 | 52.12 | 52.12 | 52.12 | 0 | 0 | 0 | |
18/02/2022 |
52.12
|
200 | 52.12 | 52.12 | 52.12 | 0 | 0 | 0 | |
17/02/2022 |
51.86
|
300 | 52.82 | 52.82 | 51.86 | 0 | 0 | 0 | |
16/02/2022 |
46.14
|
1,000 | 45.97 | 46.14 | 45.97 | 0 | 0 | 0 | |
15/02/2022 |
44.12
|
0 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 | |
14/02/2022 |
44.12
|
0 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 | |
11/02/2022 |
44.12
|
5,000 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 | |
10/02/2022 |
44.12
|
1,000 | 44.12 | 44.12 | 44.12 | 0 | 0 | 0 | |
09/02/2022 |
44.83
|
1,620 | 44.04 | 44.83 | 44.04 | 0 | 0 | 0 | |
08/02/2022 |
44.47
|
1,100 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 | |
07/02/2022 |
44.47
|
0 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 | |
28/01/2022 |
44.47
|
0 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 | |
27/01/2022 |
44.47
|
0 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 | |
26/01/2022 |
44.47
|
0 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 | |
25/01/2022 |
44.47
|
0 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 | |
24/01/2022 |
44.47
|
0 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 | |
21/01/2022 |
44.47
|
97 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 | |
20/01/2022 |
44.47
|
0 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 | |
19/01/2022 |
44.47
|
0 | 44.47 | 44.47 | 44.47 | 0 | 0 | 0 | |
18/01/2022 |
45.71
|
1,600 | 44.39 | 45.71 | 44.39 | 0 | 0 | 0 | |
17/01/2022 |
45.71
|
500 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
14/01/2022 |
45.71
|
500 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
13/01/2022 |
45.71
|
500 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
12/01/2022 |
45.71
|
500 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
11/01/2022 |
45.71
|
561 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
10/01/2022 |
45.71
|
500 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
07/01/2022 |
45.71
|
500 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
06/01/2022 |
45.71
|
100 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
05/01/2022 |
45.71
|
0 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
04/01/2022 |
45.71
|
0 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
31/12/2021 |
45.71
|
537 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
30/12/2021 |
44.74
|
0 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
29/12/2021 |
44.74
|
100 | 44.74 | 44.74 | 44.74 | 0 | 0 | 0 | |
28/12/2021 |
44.65
|
2,213 | 44.91 | 44.91 | 44.65 | 0 | 0 | 0 | |
27/12/2021 |
44.83
|
4,800 | 44.83 | 44.83 | 44.56 | 0 | 0 | 0 | |
24/12/2021 |
45.71
|
1,000 | 45.71 | 45.71 | 45.71 | 0 | 0 | 0 | |
23/12/2021 |
45.62
|
0 | 45.62 | 45.62 | 45.62 | 0 | 0 | 0 | |
22/12/2021 |
45.71
|
6,500 | 45.44 | 45.71 | 45.44 | 0 | 0 | 0 | |
21/12/2021 |
45.44
|
0 | 45.44 | 45.44 | 45.44 | 0 | 0 | 0 | |
20/12/2021 |
45.44
|
0 | 45.44 | 45.44 | 45.44 | 0 | 0 | 0 | |
17/12/2021 |
45.71
|
2,800 | 44.39 | 45.71 | 44.39 | 0 | 0 | 0 | |
16/12/2021 |
45.00
|
0 | 45.00 | 45.00 | 45.00 | 0 | 0 | 0 | |
15/12/2021 |
45.44
|
3,200 | 44.12 | 45.44 | 44.12 | 0 | 0 | 0 | |
14/12/2021 |
45.44
|
0 | 45.44 | 45.44 | 45.44 | 0 | 0 | 0 | |
13/12/2021 |
45.44
|
0 | 45.44 | 45.44 | 45.44 | 0 | 0 | 0 | |
10/12/2021 |
45.44
|
5 | 45.44 | 45.44 | 45.44 | 0 | 0 | 0 | |
09/12/2021 |
45.44
|
0 | 45.44 | 45.44 | 45.44 | 0 | 0 | 0 | |
08/12/2021 |
45.44
|
2,595 | 45.44 | 45.44 | 45.44 | 0 | 0 | 0 | |
07/12/2021 |
45.35
|
0 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
06/12/2021 |
45.35
|
0 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
03/12/2021 |
45.35
|
0 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
02/12/2021 |
45.35
|
0 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
01/12/2021 |
45.35
|
0 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 | |
30/11/2021 |
45.35
|
0 | 45.35 | 45.35 | 45.35 | 0 | 0 | 0 |